CTCP Hóa An (dha)

55.90
0.60
(1.08%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-07) 		2.90 5.63% 429,600 -40,600 -1.5
51.10
55.90
55.90
2 tháng
(2026-08-06) 		6.40 13.33% 1,094,600 -51,700 -2.1
48
55.90
55.90
3 tháng
(2026-07-07) 		5.74 11.80% 1,729,800 -97,800 -4.4
45.80
55.90
55.90
6 tháng
(2026-04-08) 		11.39 26.48% 4,100,000 -209,900 -9.7
42.35
55.90
55.90
12 tháng
(2025-10-10) 		8.19 17.72% 19,527,000 482,700 30.7
41.98
65.13
55.90
24 tháng
(2024-10-15) 		19.05 53.87% 36,825,000 647,256 36.1
31.61
65.13
55.90
36 tháng
(2023-10-23) 		14.17 35.21% 55,496,500 431,351 28.4
31.61
65.13
55.90
60 tháng
(2021-11-01) 		18.35 50.90% 89,974,100 1,774,455 82.9
16.57
65.13
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2005
2.41
 4,000 2.41 2.41 2.41 0 0 0
08/03/2005
2.41
 3,320 2.40 2.41 2.41 0 0 0
07/03/2005
2.40
 4,430 2.40 2.40 2.40 0 0 0
04/03/2005
2.40
 5,500 2.40 2.40 2.40 0 0 0
03/03/2005
2.40
 27,710 2.40 2.40 2.40 0 0 0
02/03/2005
2.40
 100 2.40 2.40 2.40 0 0 0
01/03/2005
2.40
 2,090 2.39 2.40 2.39 0 0 0
28/02/2005
2.39
 0 2.39 2.39 2.39 0 0 0
25/02/2005
2.39
 20 2.38 2.41 2.39 0 0 0
24/02/2005
2.38
 310 2.38 2.38 2.38 0 0 0
23/02/2005
2.38
 4,710 2.37 2.38 2.37 0 0 0
22/02/2005
2.37
 3,580 2.38 2.38 2.37 0 0 0
21/02/2005
2.38
 980 2.38 2.38 2.38 0 0 0
18/02/2005
2.38
 2,720 2.41 2.41 2.38 0 0 0
17/02/2005
2.41
 410 2.44 2.44 2.41 0 0 0
16/02/2005
2.44
 1,000 2.43 2.44 2.43 0 0 0
15/02/2005
2.43
 9,760 2.43 2.43 2.43 0 0 0
14/02/2005
2.43
 310 2.41 2.43 2.38 0 0 0
04/02/2005
2.41
 900 2.41 2.41 2.41 0 0 0
03/02/2005
2.41
 9,700 2.38 2.41 2.38 0 0 0
02/02/2005
2.38
 4,190 2.38 2.38 2.38 0 0 0
01/02/2005
2.38
 5,480 2.36 2.38 2.36 0 0 0
31/01/2005
2.36
 5,080 2.35 2.36 2.36 0 0 0
28/01/2005
2.35
 3,260 2.34 2.35 2.34 0 0 0
27/01/2005
2.34
 6,980 2.32 2.34 2.32 0 0 0
26/01/2005
2.32
 600 2.31 2.32 2.31 0 0 0
25/01/2005
2.31
 4,790 2.34 2.34 2.31 0 0 0
24/01/2005
2.34
 13,430 2.34 2.34 2.34 0 0 0
21/01/2005
2.34
 320 2.32 2.34 2.32 0 0 0
20/01/2005
2.32
 1,930 2.31 2.32 2.31 0 0 0
19/01/2005
2.31
 100 2.32 2.32 2.31 0 0 0
18/01/2005
2.32
 2,030 2.34 2.34 2.32 0 0 0
17/01/2005
2.34
 360 2.34 2.35 2.34 0 0 0
14/01/2005
2.34
 6,450 2.34 2.34 2.31 0 0 0
13/01/2005
2.34
 150 2.30 2.34 2.30 0 0 0
12/01/2005
2.30
 3,230 2.31 2.31 2.30 0 0 0
11/01/2005
2.31
 1,000 2.31 2.31 2.30 0 0 0
10/01/2005
2.31
 4,440 2.32 2.32 2.31 0 0 0
07/01/2005
2.32
 420 2.34 2.34 2.32 0 0 0
06/01/2005
2.34
 1,130 2.34 2.34 2.32 0 0 0
05/01/2005
2.34
 340 2.34 2.34 2.34 0 0 0
04/01/2005
2.34
 1,200 2.37 2.37 2.34 0 0 0
31/12/2004
2.37
 1,610 2.37 2.38 2.37 0 0 0
30/12/2004
2.37
 1,260 2.36 2.37 2.35 0 0 0
29/12/2004
2.36
 17,640 2.40 2.40 2.36 0 0 0
28/12/2004
2.40
 3,310 2.44 2.44 2.40 0 0 0
27/12/2004
2.44
 7,360 2.37 2.48 2.44 0 0 0
24/12/2004
2.37
 18,920 2.34 2.37 2.34 0 0 0
23/12/2004
2.34
 10,800 2.33 2.34 2.33 0 0 0
22/12/2004
2.33
 2,210 2.33 2.33 2.33 0 0 0
21/12/2004
2.33
 3,680 2.32 2.33 2.32 0 0 0
20/12/2004
2.32
 10,440 2.32 2.32 2.30 0 0 0
17/12/2004
2.32
 17,700 2.30 2.32 2.32 0 0 0
16/12/2004
2.30
 7,010 2.29 2.30 2.29 0 0 0
15/12/2004
2.29
 3,770 2.28 2.29 2.28 0 0 0
14/12/2004
2.28
 1,130 2.28 2.28 2.28 0 0 0
13/12/2004
2.28
 360 2.30 2.31 2.28 0 0 0
10/12/2004
2.30
 1,100 2.29 2.30 2.29 0 0 0
09/12/2004
2.29
 200 2.30 2.30 2.29 0 0 0
08/12/2004
2.30
 630 2.31 2.31 2.30 0 0 0
07/12/2004
2.31
 100 2.30 2.31 2.30 0 0 0
06/12/2004
2.30
 20 2.30 2.30 2.30 0 0 0
03/12/2004
2.30
 500 2.28 2.30 2.28 0 0 0
02/12/2004
2.28
 2,380 2.34 2.34 2.28 0 0 0
01/12/2004
2.34
 15,200 2.34 2.36 2.34 0 0 0
30/11/2004
2.34
 15,270 2.29 2.34 2.30 0 0 0
29/11/2004
2.29
 7,130 2.28 2.29 2.25 0 0 0
26/11/2004
2.28
 2,500 2.30 2.30 2.27 0 0 0
25/11/2004
2.30
 2,810 2.32 2.32 2.29 0 0 0
24/11/2004
2.32
 330 2.30 2.32 2.30 0 0 0
23/11/2004
2.30
 3,110 2.30 2.30 2.30 0 0 0
22/11/2004
2.30
 700 2.33 2.34 2.30 0 0 0
19/11/2004
2.33
 15,890 2.32 2.34 2.33 0 0 0
18/11/2004
2.32
 5,000 2.32 2.32 2.32 0 0 0
17/11/2004
2.32
 2,850 2.28 2.32 2.28 0 0 0
16/11/2004
2.28
 1,300 2.28 2.28 2.28 0 0 0
15/11/2004
2.28
 110 2.28 2.28 2.28 0 0 0
12/11/2004
2.28
 1,200 2.30 2.30 2.28 0 0 0
11/11/2004
2.30
 2,000 2.30 2.30 2.30 0 0 0
10/11/2004
2.30
 450 2.30 2.30 2.30 0 0 0
09/11/2004
2.30
 2,270 2.31 2.31 2.30 0 0 0
08/11/2004
2.31
 2,600 2.33 2.33 2.31 0 0 0
05/11/2004
2.33
 540 2.34 2.34 2.32 0 0 0
04/11/2004
2.34
 5,600 2.34 2.34 2.34 0 0 0
03/11/2004
2.34
 110 2.34 2.34 2.34 0 0 0
02/11/2004
2.34
 3,930 2.34 2.34 2.34 0 0 0
01/11/2004
2.34
 1,150 2.33 2.34 2.34 0 0 0
29/10/2004
2.33
 12,310 2.34 2.34 2.33 0 0 0
28/10/2004
2.34
 4,100 2.34 2.34 2.34 0 0 0
27/10/2004
2.34
 17,090 2.31 2.34 2.31 0 0 0
26/10/2004
2.31
 6,100 2.31 2.31 2.31 0 0 0
25/10/2004
2.31
 1,900 2.30 2.31 2.30 0 0 0
22/10/2004
2.30
 4,290 2.30 2.30 2.29 0 0 0
21/10/2004
2.30
 1,490 2.31 2.31 2.30 0 0 0
20/10/2004
2.31
 3,990 2.30 2.31 2.30 0 0 0
19/10/2004
2.30
 12,580 2.26 2.30 2.26 0 0 0
18/10/2004
2.26
 6,260 2.23 2.26 2.23 0 0 0
15/10/2004
2.23
 2,960 2.23 2.23 2.23 0 0 0
14/10/2004
2.23
 2,410 2.22 2.23 2.22 0 0 0
13/10/2004
2.22
 2,000 2.20 2.22 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc